Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.94 | 8.11 | 7.9 | 8.07 | 8.07 | +0.13 (+1.64%) | 4,681,180 |
24 Aug 2023 | CNY | 8 | 8.05 | 7.92 | 7.94 | 7.94 | -0.1 (-1.24%) | 2,902,290 |
23 Aug 2023 | CNY | 8.07 | 8.12 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 3,327,010 |
22 Aug 2023 | CNY | 8.03 | 8.2 | 7.98 | 8.04 | 8.04 | +0.12 (+1.52%) | 4,997,790 |
21 Aug 2023 | CNY | 7.99 | 8.06 | 7.92 | 7.92 | 7.92 | -0.06 (-0.75%) | 2,882,800 |
18 Aug 2023 | CNY | 7.96 | 8.1 | 7.96 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,788,070 |
17 Aug 2023 | CNY | 8.08 | 8.12 | 7.9 | 7.96 | 7.96 | -0.12 (-1.49%) | 3,204,600 |
16 Aug 2023 | CNY | 8.02 | 8.1 | 7.98 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,946,540 |
15 Aug 2023 | CNY | 7.94 | 8.08 | 7.92 | 8.07 | 8.07 | +0.16 (+2.02%) | 5,239,520 |
14 Aug 2023 | CNY | 8.03 | 8.06 | 7.86 | 7.91 | 7.91 | -0.19 (-2.35%) | 7,243,070 |
11 Aug 2023 | CNY | 8.17 | 8.23 | 8.1 | 8.1 | 8.1 | -0.07 (-0.86%) | 2,919,790 |
10 Aug 2023 | CNY | 8.19 | 8.22 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,810,680 |
9 Aug 2023 | CNY | 8.2 | 8.24 | 8.13 | 8.18 | 8.18 | +0.01 (+0.12%) | 2,382,110 |
8 Aug 2023 | CNY | 8.2 | 8.27 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 3,043,910 |
7 Aug 2023 | CNY | 8.32 | 8.32 | 8.16 | 8.18 | 8.18 | -0.16 (-1.92%) | 3,369,490 |
4 Aug 2023 | CNY | 8.32 | 8.42 | 8.25 | 8.34 | 8.34 | +0.06 (+0.72%) | 7,908,460 |
3 Aug 2023 | CNY | 8.22 | 8.31 | 8.19 | 8.28 | 8.28 | +0.08 (+0.98%) | 4,163,500 |
2 Aug 2023 | CNY | 8.25 | 8.26 | 8.16 | 8.2 | 8.2 | -0.07 (-0.85%) | 3,333,490 |
1 Aug 2023 | CNY | 8.26 | 8.3 | 8.2 | 8.27 | 8.27 | -0.01 (-0.12%) | 4,338,110 |
31 Jul 2023 | CNY | 8.32 | 8.34 | 8.21 | 8.28 | 8.28 | -0.02 (-0.24%) | 5,719,390 |
28 Jul 2023 | CNY | 8.13 | 8.32 | 8.07 | 8.3 | 8.3 | +0.16 (+1.97%) | 9,454,780 |
27 Jul 2023 | CNY | 8.14 | 8.2 | 8.12 | 8.14 | 8.14 | 0.0 (0.0%) | 2,718,780 |
26 Jul 2023 | CNY | 8.1 | 8.18 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 2,994,370 |
25 Jul 2023 | CNY | 8.2 | 8.22 | 8.12 | 8.13 | 8.13 | +0.01 (+0.12%) | 3,798,960 |
24 Jul 2023 | CNY | 7.88 | 8.21 | 7.72 | 8.12 | 8.12 | +0.24 (+3.05%) | 9,396,670 |
21 Jul 2023 | CNY | 7.87 | 7.91 | 7.82 | 7.88 | 7.88 | +0.01 (+0.13%) | 2,599,070 |
20 Jul 2023 | CNY | 7.96 | 7.96 | 7.72 | 7.87 | 7.87 | -0.46 (-5.52%) | 5,574,670 |
19 Jul 2023 | CNY | 8.24 | 8.35 | 8.24 | 8.33 | 8.33 | +0.1 (+1.22%) | 5,258,120 |
18 Jul 2023 | CNY | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | -0.01 (-0.12%) | 2,685,010 |
17 Jul 2023 | CNY | 8.22 | 8.27 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,270,780 |